Skip to main content
Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.115
+0.023 (24.81%)
Nov 21, 2024, 12:59 PM EST - Market open

Conduit Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.090.100.090.090.090.22%5,108,375
Nov 19, 20240.080.100.080.090.090.22%10,408,274
Nov 18, 20240.090.090.090.090.097.61%5,639,432
Nov 15, 20240.090.100.080.090.09-9.05%10,421,775
Nov 14, 20240.100.100.090.090.09-1.37%5,663,072
Nov 13, 20240.100.100.090.100.10-6.21%5,497,876
Nov 12, 20240.100.110.100.100.101.50%9,131,015
Nov 11, 20240.100.100.090.100.10-7.83%4,480,182
Nov 8, 20240.100.110.090.110.1113.02%8,278,175
Nov 7, 20240.110.110.090.100.10-10.53%5,901,654
Nov 6, 20240.110.120.110.110.112.00%11,443,256
Nov 5, 20240.090.110.090.110.116.80%12,990,785
Nov 4, 20240.090.100.090.100.1011.80%6,567,481
Nov 1, 20240.090.090.080.090.09-3.19%7,829,493
Oct 31, 20240.100.100.090.090.09-10.08%6,419,277
Oct 30, 20240.100.110.100.100.10-3.44%4,693,667
Oct 29, 20240.110.110.100.100.10-3.32%7,076,771
Oct 28, 20240.110.120.110.110.11-3.30%4,273,063
Oct 25, 20240.110.120.110.110.11-8.34%8,864,623
Oct 24, 20240.110.130.110.120.12-7.49%22,282,473
Oct 23, 20240.140.140.120.130.1316.78%76,933,631
Oct 22, 20240.110.120.100.110.116.59%10,314,598
Oct 21, 20240.110.110.100.110.11-5.52%11,905,016
Oct 18, 20240.140.140.110.110.1110.74%63,750,179
Oct 17, 20240.110.110.100.100.10-11.28%6,163,730
Oct 16, 20240.100.110.100.110.1111.39%9,602,317
Oct 15, 20240.110.110.100.100.10-5.52%8,218,213
Oct 14, 20240.110.110.100.110.11-6.62%11,968,387
Oct 11, 20240.120.160.110.120.1213.67%270,973,382
Oct 10, 20240.110.110.100.100.10-6.99%5,716,002
Oct 9, 20240.110.110.110.110.113.38%5,096,315
Oct 8, 20240.100.110.100.110.116.50%9,110,375
Oct 7, 20240.100.110.100.100.101.01%5,727,715
Oct 4, 20240.100.110.100.100.100.51%11,525,942
Oct 3, 20240.110.110.100.100.103.68%43,570,243
Oct 2, 20240.110.110.100.100.10-10.38%4,579,407
Oct 1, 20240.120.120.110.110.11-10.55%4,324,736
Sep 30, 20240.130.130.120.120.12-5.50%4,085,680
Sep 27, 20240.130.130.130.130.13-2.64%1,157,100
Sep 26, 20240.130.130.130.130.131.50%2,158,882
Sep 25, 20240.130.130.130.130.130.71%1,785,592
Sep 24, 20240.130.130.130.130.13-0.24%2,247,871
Sep 23, 20240.140.140.130.130.13-9.14%1,681,232
Sep 20, 20240.130.140.130.140.143.96%2,690,416
Sep 19, 20240.140.140.130.130.13-1.11%1,362,437
Sep 18, 20240.140.140.130.140.14-3.43%1,475,108
Sep 17, 20240.130.140.130.140.147.86%1,427,970
Sep 16, 20240.130.130.130.130.13-3.28%1,541,019
Sep 13, 20240.140.140.130.130.13-2.82%2,803,346
Sep 12, 20240.140.140.130.140.14-3.09%1,444,960
Sep 11, 20240.130.140.130.140.149.62%3,554,902
Sep 10, 20240.120.140.120.130.134.00%3,477,234
Sep 9, 20240.130.130.120.130.131.21%1,754,229
Sep 6, 20240.120.130.120.120.12-0.80%1,557,041
Sep 5, 20240.120.130.120.120.120.97%1,958,800
Sep 4, 20240.130.130.120.120.12-4.34%2,980,830
Sep 3, 20240.140.140.110.130.134.71%24,207,065
Aug 30, 20240.130.140.120.120.12-5.38%17,330,357
Aug 29, 20240.140.140.130.130.13-10.15%3,819,327
Aug 28, 20240.150.160.140.140.14-5.54%2,903,300
Aug 27, 20240.160.160.150.150.15-5.37%1,795,352
Aug 26, 20240.170.170.160.160.16-1.64%2,018,875
Aug 23, 20240.170.170.160.160.16-0.18%2,473,951
Aug 22, 20240.160.180.160.170.174.76%5,548,821
Aug 21, 20240.160.160.150.160.16-2.30%2,926,429
Aug 20, 20240.140.170.140.160.161.90%5,687,395
Aug 19, 20240.150.170.150.160.16-0.69%5,568,235
Aug 16, 20240.150.170.150.160.160.63%7,624,260
Aug 15, 20240.150.160.140.160.166.46%11,977,574
Aug 14, 20240.190.200.140.150.158.15%82,640,076
Aug 13, 20240.170.180.130.140.14-19.12%21,132,594
Aug 12, 20240.180.190.170.170.17-10.53%14,459,044
Aug 9, 20240.210.220.170.190.1911.76%57,176,588
Aug 8, 20240.380.420.170.170.173.03%339,294,815
Aug 7, 20240.190.190.170.170.17-9.89%1,466,161
Aug 6, 20240.190.190.180.180.181.67%1,108,935
Aug 5, 20240.180.200.160.180.18-10.31%2,578,939
Aug 2, 20240.210.220.190.200.20-2.05%1,783,661
Aug 1, 20240.230.240.200.210.21-11.45%1,490,085
Jul 31, 20240.220.240.210.230.235.95%1,756,742
Jul 30, 20240.230.240.220.220.22-6.10%1,836,291
Jul 29, 20240.240.240.230.230.23-5.02%1,155,823
Jul 26, 20240.240.250.230.250.251.24%1,305,322
Jul 25, 20240.270.270.240.240.24-8.16%2,144,076
Jul 24, 20240.250.290.250.260.264.98%7,065,083
Jul 23, 20240.230.260.230.250.255.82%6,138,024
Jul 22, 20240.230.240.220.240.24-0.38%2,348,004
Jul 19, 20240.240.250.220.240.24-8.56%3,442,659
Jul 18, 20240.250.260.240.260.26-3.20%6,885,950
Jul 17, 20240.270.280.250.270.277.13%19,696,951
Jul 16, 20240.370.410.240.250.254.63%106,566,594
Jul 15, 20240.280.280.210.240.24-8.57%3,403,213
Jul 12, 20240.310.320.260.260.26-9.48%5,014,540
Jul 11, 20240.320.330.260.290.29-1.69%3,437,947
Jul 10, 20240.410.450.280.300.30-29.43%760,082
Jul 9, 20240.520.530.400.420.42-16.40%265,341
Jul 8, 20240.560.590.470.500.50-5.84%266,044
Jul 5, 20240.720.800.510.530.53-17.04%363,636
Jul 3, 20240.850.900.630.640.64-27.20%206,737
Jul 2, 20240.941.010.860.880.88-11.64%49,628